Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Trust Inc (NY: ESRT )

9.400 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.507 7.552 7.271 7.379 2,154,641 -0.04(-0.53%)
Jun 29, 2023 7.192 7.458 7.192 7.419 1,241,366 +0.22(+3.01%)
Jun 28, 2023 7.340 7.340 7.113 7.202 2,003,788 -0.15(-2.01%)
Jun 27, 2023 7.064 7.414 6.975 7.350 1,819,769 +0.28(+3.90%)
Jun 26, 2023 6.591 7.177 6.591 7.074 1,308,543 +0.49(+7.49%)
Jun 23, 2023 6.532 6.650 6.478 6.581 2,232,064 -0.07(-1.04%)
Jun 22, 2023 6.847 6.847 6.611 6.650 1,139,072 -0.20(-2.88%)
Jun 21, 2023 6.818 6.906 6.739 6.847 1,154,872 +0.00(+0.00%)
Jun 20, 2023 6.946 6.946 6.749 6.847 1,178,466 -0.13(-1.84%)
Jun 16, 2023 7.074 7.158 6.897 6.975 2,071,243 -0.03(-0.42%)
Jun 15, 2023 6.867 7.005 7.005 1,395,134 +1.35(+23.98%)
May 08, 2023 5.670 5.709 5.591 5.650 1,127,217 -0.02(-0.35%)
May 05, 2023 5.758 5.802 5.543 5.670 1,058,494 +0.05(+0.87%)
May 04, 2023 5.484 5.699 5.464 5.621 1,056,901 +0.03(+0.53%)
May 03, 2023 5.601 5.787 5.494 5.591 1,551,463 +0.07(+1.24%)
May 02, 2023 5.797 5.846 5.508 5.523 1,492,978 -0.25(-4.41%)
May 01, 2023 5.954 5.993 5.748 5.778 729,167 -0.21(-3.44%)
Apr 28, 2023 5.719 6.135 5.719 5.983 1,938,164 +0.28(+4.98%)
Apr 27, 2023 5.689 5.768 5.552 5.699 1,279,718 +0.07(+1.22%)
Apr 26, 2023 5.640 5.807 5.611 5.631 1,404,003 -0.10(-1.71%)
Apr 25, 2023 5.866 5.905 5.699 5.729 1,097,352 -0.21(-3.47%)
Apr 24, 2023 5.954 6.052 5.885 5.934 712,917 -0.04(-0.66%)
Apr 21, 2023 6.061 6.071 5.895 5.973 756,503 -0.07(-1.13%)
Apr 20, 2023 6.169 6.218 5.993 6.042 989,913 -0.17(-2.68%)
Apr 19, 2023 5.924 6.243 5.905 6.208 1,285,543 +0.24(+3.93%)
Apr 18, 2023 6.091 6.110 5.973 5.973 928,725 -0.10(-1.61%)
Apr 17, 2023 5.915 6.081 5.846 6.071 785,424 +0.18(+2.99%)
Apr 14, 2023 6.052 6.159 5.831 5.895 1,013,846 -0.15(-2.43%)
Apr 13, 2023 5.973 6.071 5.934 6.042 1,215,678 +0.06(+0.98%)
Apr 12, 2023 6.110 6.228 5.954 5.983 1,845,584 -0.20(-3.17%)
Apr 11, 2023 6.257 6.287 6.120 6.179 1,490,688 -0.03(-0.47%)
Apr 10, 2023 6.287 6.434 6.091 6.208 2,163,138 -0.13(-2.01%)
Apr 06, 2023 6.336 6.409 6.287 6.336 963,204 +0.03(+0.47%)
Apr 05, 2023 6.287 6.360 6.208 6.306 568,290 -0.04(-0.62%)
Apr 04, 2023 6.453 6.512 6.199 6.345 805,884 -0.08(-1.22%)
Apr 03, 2023 6.424 6.585 6.341 6.424 880,543 +0.07(+1.08%)
Mar 31, 2023 6.297 6.385 6.155 6.355 1,546,404 +0.08(+1.25%)
Mar 30, 2023 6.277 6.331 6.125 6.277 1,443,270 +0.10(+1.58%)
Mar 29, 2023 6.013 6.208 5.988 6.179 1,273,628 +0.25(+4.30%)
Mar 28, 2023 5.866 6.057 5.807 5.924 1,680,370 -0.04(-0.66%)
Mar 27, 2023 6.052 6.091 5.885 5.964 1,338,169 +0.10(+1.67%)
Mar 24, 2023 5.582 5.910 5.278 5.866 5,343,709 +0.17(+2.92%)
Mar 23, 2023 6.101 6.159 5.660 5.699 1,987,050 -0.41(-6.73%)
Mar 22, 2023 6.365 6.375 6.101 6.110 1,639,753 -0.29(-4.59%)
Mar 21, 2023 6.248 6.473 6.208 6.404 1,781,205 +0.28(+4.64%)
Mar 20, 2023 5.924 6.199 5.924 6.120 1,463,175 +0.19(+3.14%)
Mar 17, 2023 6.394 6.394 5.915 5.934 3,868,298 -0.56(-8.60%)
Mar 16, 2023 6.385 6.561 6.110 6.492 2,357,471 +0.02(+0.30%)
Mar 15, 2023 6.297 6.620 6.169 6.473 2,464,153 +0.02(+0.30%)
Mar 14, 2023 7.090 7.090 6.409 6.453 3,404,154 -0.40(-5.79%)
Mar 13, 2023 7.288 7.360 6.772 6.850 3,921,130 -0.61(-8.22%)
Mar 10, 2023 7.688 7.693 7.410 7.464 1,623,496 -0.27(-3.53%)
Mar 09, 2023 7.697 7.814 7.551 7.736 1,966,945 -0.03(-0.38%)
Mar 08, 2023 7.649 7.790 7.522 7.766 1,264,572 +0.14(+1.79%)
Mar 07, 2023 7.717 7.746 7.542 7.629 1,371,238 -0.09(-1.14%)
Mar 06, 2023 7.571 7.766 7.522 7.717 1,299,006 +0.18(+2.33%)
Mar 03, 2023 7.902 7.902 7.404 7.542 1,177,856 +0.11(+1.44%)
Mar 02, 2023 7.171 7.444 7.103 7.434 742,892 +0.19(+2.55%)
Mar 01, 2023 7.347 7.425 7.181 7.249 1,245,421 +0.15(+2.06%)
Feb 28, 2023 7.171 7.264 7.103 7.103 1,562,391 -0.07(-0.95%)
Feb 27, 2023 7.444 7.454 7.147 7.171 1,095,149 -0.17(-2.26%)
Feb 24, 2023 7.308 7.356 7.230 7.337 810,953 -0.11(-1.44%)
Feb 23, 2023 7.464 7.532 7.342 7.444 560,514 +0.03(+0.39%)
Feb 22, 2023 7.483 7.532 7.386 7.415 650,086 -0.03(-0.39%)
Feb 21, 2023 7.532 7.697 7.444 7.444 785,176 -0.20(-2.68%)
Feb 17, 2023 7.941 8.000 7.602 7.649 1,237,633 -0.24(-3.09%)
Feb 16, 2023 8.185 8.380 7.673 7.892 2,221,247 +0.19(+2.53%)
Feb 15, 2023 7.581 7.736 7.571 7.697 2,287,735 +0.00(+0.00%)
Feb 14, 2023 7.736 7.810 7.605 7.697 794,643 -0.11(-1.37%)
Feb 13, 2023 7.668 7.814 7.659 7.805 528,700 +0.11(+1.39%)
Feb 10, 2023 7.571 7.746 7.512 7.697 700,571 +0.12(+1.54%)
Feb 09, 2023 7.775 7.834 7.561 7.581 362,291 -0.14(-1.77%)
Feb 08, 2023 7.814 7.892 7.649 7.717 620,120 -0.17(-2.10%)
Feb 07, 2023 7.961 8.000 7.824 7.883 884,032 -0.12(-1.46%)
Feb 06, 2023 8.068 8.068 7.766 8.000 690,979 -0.16(-1.91%)
Feb 03, 2023 8.214 8.292 8.019 8.155 914,119 -0.20(-2.45%)
Feb 02, 2023 8.146 8.419 8.058 8.360 1,447,909 +0.32(+4.00%)
Feb 01, 2023 8.068 8.131 7.775 8.039 1,280,462 -0.09(-1.08%)
Jan 31, 2023 7.678 8.126 7.624 8.126 1,909,472 +0.43(+5.57%)
Jan 30, 2023 7.629 7.930 7.629 7.697 2,655,901 -0.05(-0.63%)
Jan 27, 2023 7.269 7.771 7.269 7.746 838,484 +0.44(+6.00%)
Jan 26, 2023 7.405 7.483 7.259 7.308 349,452 -0.04(-0.53%)
Jan 25, 2023 7.259 7.347 7.220 7.347 1,059,887 +0.07(+0.94%)
Jan 24, 2023 7.220 7.415 7.220 7.279 1,018,823 -0.04(-0.53%)
Jan 23, 2023 7.162 7.327 7.103 7.317 641,266 +0.16(+2.18%)
Jan 20, 2023 7.162 7.162 7.020 7.162 685,093 +0.05(+0.68%)
Jan 19, 2023 7.269 7.269 7.088 7.113 771,828 -0.20(-2.80%)
Jan 18, 2023 7.425 7.473 7.259 7.317 647,105 -0.04(-0.53%)
Jan 17, 2023 7.425 7.493 7.356 7.356 831,019 -0.03(-0.40%)
Jan 13, 2023 7.240 7.454 7.201 7.386 647,818 +0.05(+0.66%)
Jan 12, 2023 7.074 7.356 7.025 7.337 980,430 +0.32(+4.58%)
Jan 11, 2023 6.772 7.050 6.772 7.015 832,309 +0.27(+4.05%)
Jan 10, 2023 6.587 6.777 6.562 6.743 728,434 +0.12(+1.76%)
Jan 09, 2023 6.616 6.762 6.577 6.626 1,690,166 +0.00(+0.00%)
Jan 06, 2023 6.587 6.635 6.480 6.626 438,993 +0.15(+2.26%)
Jan 05, 2023 6.596 6.596 6.450 6.480 738,786 -0.20(-3.06%)
Jan 04, 2023 6.626 6.791 6.626 6.684 979,022 +0.11(+1.63%)
Jan 03, 2023 6.655 6.825 6.553 6.577 1,174,863 +0.01(+0.15%)
Dec 30, 2022 6.577 6.606 6.470 6.567 569,511 -0.05(-0.74%)
Dec 29, 2022 6.382 6.626 6.382 6.616 765,104 +0.24(+3.82%)
Dec 28, 2022 6.626 6.704 6.372 6.372 1,104,221 -0.24(-3.68%)
Dec 27, 2022 6.655 6.679 6.587 6.616 906,795 -0.04(-0.59%)
Dec 23, 2022 6.557 6.670 6.523 6.655 947,879 +0.04(+0.59%)
Dec 22, 2022 6.635 6.635 6.411 6.616 1,166,680 -0.11(-1.59%)
Dec 21, 2022 6.723 6.840 6.645 6.723 2,165,591 +0.05(+0.73%)
Dec 20, 2022 6.587 6.694 6.567 6.674 1,725,975 +0.06(+0.88%)
Dec 19, 2022 6.577 6.665 6.509 6.616 2,858,945 +0.03(+0.44%)
Dec 16, 2022 6.509 6.596 6.411 6.587 2,500,363 -0.09(-1.39%)
Dec 15, 2022 6.815 6.868 6.645 6.679 1,116,481 -0.22(-3.23%)
Dec 14, 2022 6.737 7.009 6.699 6.902 1,418,510 +0.16(+2.45%)
Dec 13, 2022 6.893 7.028 6.660 6.737 1,081,588 +0.07(+1.02%)
Dec 12, 2022 6.592 6.699 6.427 6.670 930,684 +0.09(+1.33%)
Dec 09, 2022 6.514 6.631 6.485 6.582 1,071,473 +0.00(+0.00%)
Dec 08, 2022 6.592 6.752 6.563 6.582 661,827 +0.02(+0.30%)
Dec 07, 2022 6.573 6.679 6.447 6.563 967,545 -0.05(-0.73%)
Dec 06, 2022 6.854 6.883 6.587 6.611 1,015,732 -0.25(-3.67%)
Dec 05, 2022 7.212 7.246 6.863 6.863 1,610,248 -0.43(-5.85%)
Dec 02, 2022 7.261 7.368 7.193 7.290 915,298 -0.08(-1.05%)
Dec 01, 2022 7.561 7.649 7.329 7.368 812,254 -0.11(-1.43%)
Nov 30, 2022 7.397 7.503 7.280 7.474 1,390,670 +0.07(+0.92%)
Nov 29, 2022 7.290 7.435 7.261 7.406 591,558 +0.12(+1.60%)
Nov 28, 2022 7.397 7.445 7.271 7.290 821,814 -0.16(-2.08%)
Nov 25, 2022 7.377 7.460 7.334 7.445 1,068,169 +0.08(+1.05%)
Nov 23, 2022 7.338 7.392 7.246 7.368 533,737 -0.03(-0.39%)
Nov 22, 2022 7.309 7.415 7.266 7.397 771,327 +0.14(+1.87%)
Nov 21, 2022 7.212 7.271 7.165 7.261 745,639 +0.04(+0.54%)
Nov 18, 2022 7.338 7.397 7.164 7.222 1,461,136 +0.01(+0.13%)
Nov 17, 2022 6.989 7.212 6.868 7.212 1,834,092 +0.12(+1.64%)
Nov 16, 2022 7.222 7.222 7.077 7.096 1,003,629 -0.15(-2.01%)
Nov 15, 2022 7.319 7.382 7.174 7.242 848,630 +0.03(+0.40%)
Nov 14, 2022 7.368 7.406 7.198 7.212 784,633 -0.22(-3.00%)
Nov 11, 2022 7.377 7.513 7.305 7.435 1,119,734 +0.06(+0.79%)
Nov 10, 2022 7.164 7.377 7.106 7.377 1,475,372 +0.48(+6.88%)
Nov 09, 2022 6.960 7.067 6.863 6.902 698,817 -0.17(-2.47%)
Nov 08, 2022 7.077 7.154 6.994 7.077 803,811 +0.05(+0.69%)
Nov 07, 2022 7.116 7.154 6.922 7.028 1,051,771 +0.01(+0.14%)
Nov 04, 2022 6.951 7.067 6.863 7.019 792,341 +0.17(+2.55%)
Nov 03, 2022 6.805 6.893 6.631 6.844 815,855 +0.02(+0.28%)
Nov 02, 2022 7.009 6.786 6.825 1,773,891 -0.20(-2.90%)
Nov 01, 2022 7.183 7.232 7.009 7.028 1,112,123 -0.12(-1.63%)
Oct 31, 2022 7.057 7.159 6.917 7.145 1,267,362 +0.02(+0.27%)
Oct 28, 2022 6.834 7.125 6.796 7.125 2,107,895 +0.34(+5.00%)
Oct 27, 2022 6.970 7.022 6.674 6.786 2,918,458 +0.02(+0.29%)
Oct 26, 2022 6.960 7.048 6.747 6.767 1,607,066 -0.16(-2.24%)
Oct 25, 2022 6.844 6.980 6.800 6.922 2,324,288 +0.17(+2.59%)
Oct 24, 2022 6.776 6.805 6.670 6.747 1,751,068 -0.02(-0.29%)
Oct 21, 2022 6.592 6.805 6.495 6.767 2,629,473 +0.19(+2.95%)
Oct 20, 2022 6.495 6.611 6.437 6.573 1,169,442 +0.12(+1.80%)
Oct 19, 2022 6.456 6.640 6.369 6.456 2,620,291 -0.09(-1.33%)
Oct 18, 2022 6.776 6.883 6.544 6.544 2,349,964 -0.13(-1.89%)
Oct 17, 2022 6.660 6.762 6.592 6.670 1,631,434 +0.18(+2.84%)
Oct 14, 2022 6.534 6.631 6.442 6.485 1,087,702 -0.01(-0.15%)
Oct 13, 2022 6.204 6.631 6.107 6.495 2,340,780 +0.15(+2.29%)
Oct 12, 2022 6.330 6.408 6.195 6.350 756,648 +0.03(+0.46%)
Oct 11, 2022 6.156 6.388 6.049 6.321 1,098,556 +0.14(+2.19%)
Oct 10, 2022 6.195 6.301 6.156 6.185 1,278,271 -0.02(-0.31%)
Oct 07, 2022 6.292 6.330 6.146 6.204 879,193 -0.18(-2.88%)
Oct 06, 2022 6.447 6.505 6.340 6.388 1,160,888 -0.09(-1.35%)
Oct 05, 2022 6.631 6.670 6.301 6.476 1,313,956 -0.31(-4.57%)
Oct 04, 2022 6.495 6.815 6.466 6.786 1,954,366 +0.42(+6.54%)
Oct 03, 2022 6.437 6.505 6.321 6.369 954,330 +0.01(+0.15%)
Sep 30, 2022 6.321 6.427 6.282 6.359 1,010,554 +0.09(+1.39%)
Sep 29, 2022 6.388 6.398 6.180 6.272 1,241,262 -0.24(-3.72%)
Sep 28, 2022 6.292 6.592 6.224 6.514 1,262,023 +0.30(+4.84%)
Sep 27, 2022 6.437 6.611 6.190 6.214 1,473,987 -0.13(-1.99%)
Sep 26, 2022 6.534 6.616 6.340 6.340 1,217,422 -0.28(-4.25%)
Sep 23, 2022 6.776 6.786 6.500 6.621 1,118,262 -0.26(-3.80%)
Sep 22, 2022 6.951 6.951 6.733 6.883 1,069,630 -0.07(-0.98%)
Sep 21, 2022 7.183 7.208 6.883 6.951 1,083,264 -0.14(-1.92%)
Sep 20, 2022 7.174 7.232 7.014 7.086 606,318 -0.16(-2.14%)
Sep 19, 2022 7.116 7.242 7.028 7.242 850,831 +0.04(+0.54%)
Sep 16, 2022 6.902 7.203 6.810 7.203 2,310,242 +0.25(+3.63%)
Sep 15, 2022 6.980 7.082 6.902 6.951 1,079,825 -0.08(-1.10%)
Sep 14, 2022 6.960 7.028 6.863 7.028 1,264,271 +0.04(+0.62%)
Sep 13, 2022 7.052 7.096 6.965 6.985 1,016,810 -0.24(-3.34%)
Sep 12, 2022 7.207 7.269 7.163 7.226 768,926 +0.09(+1.22%)
Sep 09, 2022 7.187 7.202 7.091 7.139 731,757 +0.05(+0.68%)
Sep 08, 2022 6.888 7.110 6.888 7.091 625,781 +0.12(+1.66%)
Sep 07, 2022 6.811 6.999 6.811 6.975 762,063 +0.11(+1.54%)
Sep 06, 2022 6.936 7.038 6.753 6.869 1,431,159 -0.06(-0.84%)
Sep 02, 2022 6.821 6.936 6.753 6.927 1,030,300 +0.21(+3.16%)
Sep 01, 2022 6.715 6.739 6.575 6.715 1,009,586 -0.01(-0.14%)
Aug 31, 2022 6.869 6.907 6.695 6.724 1,669,170 -0.12(-1.69%)
Aug 30, 2022 6.917 6.946 6.797 6.840 1,066,618 -0.06(-0.84%)
Aug 29, 2022 6.888 6.985 6.830 6.898 659,197 -0.05(-0.69%)
Aug 26, 2022 7.197 7.197 6.946 6.946 683,029 -0.23(-3.23%)
Aug 25, 2022 7.120 7.255 7.091 7.178 1,241,312 +0.05(+0.68%)
Aug 24, 2022 7.120 7.197 7.018 7.129 1,023,404 -0.02(-0.27%)
Aug 23, 2022 7.014 7.255 7.014 7.149 1,239,883 +0.10(+1.37%)
Aug 22, 2022 7.178 7.211 7.023 7.052 1,116,197 -0.26(-3.56%)
Aug 19, 2022 7.486 7.486 7.264 7.313 750,282 -0.23(-3.07%)
Aug 18, 2022 7.631 7.689 7.448 7.544 1,799,971 -0.12(-1.51%)
Aug 17, 2022 7.756 7.785 7.617 7.660 766,325 -0.20(-2.58%)
Aug 16, 2022 7.718 7.949 7.665 7.863 1,069,073 +0.09(+1.12%)
Aug 15, 2022 7.785 7.853 7.689 7.776 1,069,158 -0.12(-1.47%)
Aug 12, 2022 7.911 7.920 7.776 7.891 1,035,828 +0.04(+0.49%)
Aug 11, 2022 7.708 7.896 7.660 7.853 673,477 +0.23(+3.04%)
Aug 10, 2022 7.621 7.752 7.583 7.621 1,348,905 +0.14(+1.94%)
Aug 09, 2022 7.689 7.737 7.438 7.477 986,272 -0.19(-2.52%)
Aug 08, 2022 7.554 7.834 7.530 7.670 1,162,367 +0.22(+2.98%)
Aug 05, 2022 7.428 7.535 7.399 7.448 794,507 -0.10(-1.28%)
Aug 04, 2022 7.592 7.621 7.491 7.544 1,046,005 -0.04(-0.51%)
Aug 03, 2022 7.853 7.891 7.573 7.583 1,037,626 -0.22(-2.84%)
Aug 02, 2022 8.065 8.065 7.785 7.805 958,626 -0.25(-3.11%)
Aug 01, 2022 7.920 8.133 7.882 8.055 1,453,043 -0.17(-2.11%)
Jul 29, 2022 7.959 8.369 7.901 8.229 2,438,473 +0.32(+4.02%)
Jul 28, 2022 7.583 7.919 7.409 7.911 2,177,064 +0.49(+6.63%)
Jul 27, 2022 7.322 7.438 7.269 7.419 1,143,966 +0.14(+1.85%)
Jul 26, 2022 7.419 7.525 7.260 7.284 1,113,587 -0.17(-2.33%)
Jul 25, 2022 7.419 7.568 7.371 7.457 979,838 +0.09(+1.18%)
Jul 22, 2022 7.419 7.467 7.303 7.371 607,032 -0.01(-0.13%)
Jul 21, 2022 7.409 7.409 7.168 7.380 1,104,039 -0.10(-1.29%)
Jul 20, 2022 7.371 7.554 7.289 7.477 1,131,484 +0.07(+0.91%)
Jul 19, 2022 7.235 7.438 7.235 7.409 1,256,552 +0.26(+3.64%)
Jul 18, 2022 7.197 7.347 7.100 7.149 1,042,416 +0.00(+0.00%)
Jul 15, 2022 7.110 7.211 7.047 7.149 1,158,609 +0.17(+2.49%)
Jul 14, 2022 6.840 7.038 6.753 6.975 1,354,457 +0.15(+2.26%)
Jul 13, 2022 6.782 6.859 6.690 6.821 1,015,881 -0.01(-0.14%)
Jul 12, 2022 6.608 6.888 6.608 6.830 700,035 +0.19(+2.91%)
Jul 11, 2022 6.705 6.753 6.589 6.637 1,182,738 -0.13(-1.85%)
Jul 08, 2022 6.994 7.004 6.739 6.763 1,030,629 -0.25(-3.58%)
Jul 07, 2022 6.898 7.062 6.898 7.014 702,790 +0.14(+1.96%)
Jul 06, 2022 7.052 7.117 6.850 6.879 780,459 -0.19(-2.73%)
Jul 05, 2022 6.782 7.071 6.647 7.071 1,280,096 +0.14(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.